Zhejiang Zomax Transmission Co., Ltd. (SHA:603767)
China · Delayed Price · Currency is CNY 31.44
-0.32 (-1.01%)
Aug 20, 2025, 3:00 PM CST
SHA:603767 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 30.86 | 33.45 | 30.23 | 31.44 | 31.44 | -1.01% | 32,214,800 |
| Aug 19, 2025 | 31.15 | 33.98 | 30.80 | 31.76 | 31.76 | 0.06% | 46,359,459 |
| Aug 18, 2025 | 31.50 | 32.21 | 30.58 | 31.74 | 31.74 | -0.97% | 37,816,759 |
| Aug 15, 2025 | 32.00 | 32.47 | 30.50 | 32.05 | 32.05 | -1.84% | 44,868,595 |
| Aug 14, 2025 | 34.08 | 34.97 | 31.60 | 32.65 | 32.65 | -6.95% | 51,144,879 |
| Aug 13, 2025 | 30.78 | 35.09 | 29.50 | 35.09 | 35.09 | 10.00% | 53,997,839 |
| Aug 12, 2025 | 29.71 | 32.81 | 28.98 | 31.90 | 31.90 | 5.70% | 53,623,657 |
| Aug 11, 2025 | 29.81 | 31.50 | 29.00 | 30.18 | 30.18 | 1.38% | 50,524,905 |
| Aug 8, 2025 | 30.08 | 31.79 | 28.33 | 29.77 | 29.77 | 2.13% | 59,911,191 |
| Aug 7, 2025 | 29.15 | 29.15 | 28.35 | 29.15 | 29.15 | 10.00% | 7,916,040 |
| Aug 6, 2025 | 26.00 | 26.50 | 25.00 | 26.50 | 26.50 | 10.00% | 27,134,290 |
| Aug 5, 2025 | 24.09 | 24.09 | 23.12 | 24.09 | 24.09 | 10.00% | 12,707,160 |
| Aug 4, 2025 | 20.30 | 21.90 | 20.30 | 21.90 | 21.90 | 9.99% | 13,494,523 |
| Aug 1, 2025 | 18.11 | 19.91 | 17.61 | 19.91 | 19.91 | 10.00% | 33,256,796 |
| Jul 31, 2025 | 18.94 | 19.24 | 17.90 | 18.10 | 18.10 | -5.63% | 32,947,297 |
| Jul 30, 2025 | 17.45 | 19.18 | 17.25 | 19.18 | 19.18 | 9.98% | 32,201,140 |
| Jul 29, 2025 | 17.50 | 17.70 | 17.29 | 17.44 | 17.44 | -0.91% | 7,313,080 |
| Jul 28, 2025 | 17.55 | 17.88 | 17.37 | 17.60 | 17.60 | 0.51% | 11,445,260 |
| Jul 25, 2025 | 17.17 | 17.60 | 17.05 | 17.51 | 17.51 | 1.63% | 11,925,900 |
| Jul 24, 2025 | 17.17 | 17.40 | 17.15 | 17.23 | 17.23 | 0.29% | 8,089,380 |
| Jul 23, 2025 | 17.51 | 17.53 | 17.15 | 17.18 | 17.18 | -1.49% | 11,288,400 |
| Jul 22, 2025 | 18.21 | 18.29 | 17.35 | 17.44 | 17.44 | -4.12% | 21,947,100 |
| Jul 21, 2025 | 18.63 | 19.39 | 18.15 | 18.19 | 18.19 | -2.15% | 19,832,500 |
| Jul 18, 2025 | 18.48 | 18.88 | 18.41 | 18.59 | 18.59 | -0.27% | 14,486,300 |
| Jul 17, 2025 | 17.80 | 19.35 | 17.68 | 18.64 | 18.64 | 3.10% | 25,312,100 |
| Jul 16, 2025 | 18.52 | 18.99 | 18.08 | 18.08 | 18.08 | -2.38% | 22,924,000 |
| Jul 15, 2025 | 18.28 | 19.01 | 18.02 | 18.52 | 18.52 | -1.75% | 33,790,620 |
| Jul 14, 2025 | 17.06 | 18.85 | 16.73 | 18.85 | 18.85 | 9.98% | 45,051,180 |
| Jul 11, 2025 | 17.22 | 17.88 | 17.06 | 17.14 | 17.14 | -1.78% | 19,142,398 |
| Jul 10, 2025 | 16.80 | 18.02 | 16.50 | 17.45 | 17.45 | -0.06% | 26,773,141 |
| Jul 9, 2025 | 17.99 | 18.35 | 16.91 | 17.46 | 17.46 | 4.68% | 37,447,461 |
| Jul 8, 2025 | 16.61 | 17.10 | 16.40 | 16.68 | 16.68 | 0.30% | 13,404,400 |
| Jul 7, 2025 | 16.26 | 16.75 | 16.15 | 16.63 | 16.63 | 1.71% | 9,706,660 |
| Jul 4, 2025 | 16.51 | 16.60 | 16.22 | 16.35 | 16.35 | -1.15% | 9,447,400 |
| Jul 3, 2025 | 16.03 | 16.83 | 15.99 | 16.54 | 16.54 | 2.92% | 18,619,400 |
| Jul 2, 2025 | 16.29 | 16.55 | 15.98 | 16.07 | 16.07 | 0.44% | 10,594,100 |
| Jul 1, 2025 | 16.15 | 16.48 | 15.90 | 16.00 | 16.00 | -2.14% | 13,518,920 |
| Jun 30, 2025 | 16.00 | 16.58 | 16.00 | 16.35 | 16.35 | -0.61% | 14,698,600 |
| Jun 27, 2025 | 15.88 | 16.84 | 15.81 | 16.45 | 16.45 | 3.98% | 20,727,840 |
| Jun 26, 2025 | 15.80 | 16.18 | 15.70 | 15.82 | 15.82 | -0.13% | 13,277,880 |
| Jun 25, 2025 | 15.50 | 16.24 | 15.40 | 15.84 | 15.84 | 1.80% | 14,684,360 |
| Jun 24, 2025 | 15.24 | 15.78 | 15.20 | 15.56 | 15.56 | 3.66% | 15,058,180 |
| Jun 23, 2025 | 14.40 | 15.09 | 14.35 | 15.01 | 15.01 | 2.88% | 9,381,133 |
| Jun 20, 2025 | 14.50 | 14.78 | 14.31 | 14.59 | 14.59 | -0.21% | 7,176,820 |
| Jun 19, 2025 | 14.79 | 15.12 | 14.60 | 14.62 | 14.62 | -1.42% | 10,172,500 |
| Jun 18, 2025 | 14.90 | 14.94 | 14.60 | 14.83 | 14.83 | -1.07% | 8,159,220 |
| Jun 17, 2025 | 15.18 | 15.24 | 14.83 | 14.99 | 14.99 | -1.19% | 8,785,160 |
| Jun 16, 2025 | 15.00 | 15.31 | 15.00 | 15.17 | 15.17 | -0.65% | 6,896,400 |
| Jun 13, 2025 | 16.10 | 16.10 | 15.25 | 15.27 | 15.27 | -5.74% | 15,342,460 |
| Jun 12, 2025 | 16.16 | 16.52 | 16.02 | 16.20 | 16.20 | -1.46% | 11,094,740 |